時価総額
2014/03/31~2014/08/21
株価&時価総額の推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2014 |
08/21 | 601 | 608 | 592 | 606 | +0.83% | 36,600 | 265億8320万 | +15.87% | 39 | 3.78 |
08/20 | 595 | 620 | 591 | 601 | 0% | 55,500 | 263億6387万 | +16.25% | 38.68 | 3.75 |
08/19 | 624 | 624 | 593 | 601 | -2.12% | 85,900 | 263億6387万 | +17.84% | 38.68 | 3.75 |
08/18 | 581 | 625 | 581 | 614 | +5.86% | 213,400 | 269億3414万 | +21.83% | 39.51 | 3.83 |
08/15 | 549 | 597 | 546 | 580 | +7.41% | 262,100 | 254億4267万 | +16.94% | 37.32 | 3.62 |
08/14 | 522 | 548 | 515 | 540 | +3.05% | 47,900 | 236億8800万 | +10.2% | 34.75 | 3.37 |
08/13 | 535 | 535 | 519 | 524 | -1.32% | 19,900 | 229億8614万 | +7.82% | 33.72 | 3.27 |
08/12 | 543 | 543 | 521 | 531 | -1.67% | 42,600 | 232億9320万 | +9.94% | 34.17 | 3.31 |
08/11 | 540 | 546 | 521 | 540 | +0.37% | 102,000 | 236億8800万 | +12.73% | 34.75 | 3.37 |
08/08 | 507 | 540 | 504 | 538 | +6.32% | 78,100 | 236億27万 | +13.26% | 34.62 | 3.36 |
08/07 | 511 | 531 | 505 | 506 | -1.75% | 72,100 | 221億9654万 | +7.43% | 32.56 | 3.16 |
08/06 | 505 | 519 | 498 | 515 | +0.19% | 63,300 | 225億9134万 | +10.04% | 33.14 | 3.21 |
08/05 | 526 | 577 | 510 | 514 | +1.38% | 288,900 | 225億4747万 | +10.78% | 33.08 | 3.21 |
08/04 | 505 | 540 | 501 | 507 | -1.55% | 120,100 | 222億4040万 | +10.22% | 32.63 | 3.16 |
08/01 | 503 | 527 | 500 | 515 | -3.56% | 149,100 | 225億9134万 | +12.94% | 33.14 | 3.21 |
07/31 | 550 | 557 | 515 | 534 | -7.77% | 307,400 | 234億2480万 | +18.14% | 34.36 | 3.33 |
07/30 | 635 | 649 | 561 | 579 | +5.46% | 1,448,900 | 253億9880万 | +29.53% | 37.26 | 3.61 |
07/29 | 469 | 549 | 469 | 549 | +17.06% | 367,600 | 240億8280万 | +24.77% | 35.33 | 3.43 |
07/28 | 473 | 473 | 453 | 469 | +0.86% | 25,000 | 205億7347万 | +7.82% | 30.18 | 2.93 |
07/25 | 473 | 474 | 464 | 465 | +0.43% | 22,800 | 203億9800万 | +7.64% | 29.92 | 2.9 |
07/24 | 452 | 479 | 452 | 463 | +1.09% | 51,200 | 203億1027万 | +7.67% | 29.8 | 2.89 |
07/23 | 469 | 474 | 454 | 458 | -0.65% | 60,300 | 200億9093万 | +7.01% | 29.47 | 2.86 |
07/22 | 430 | 465 | 430 | 461 | +6.22% | 86,800 | 202億2253万 | +8.22% | 29.67 | 2.88 |
07/18 | 433 | 434 | 429 | 434 | -0.23% | 6,300 | 190億3813万 | +2.6% | 27.93 | 2.71 |
07/17 | 442 | 442 | 434 | 435 | -1.14% | 12,700 | 190億8200万 | +3.08% | 27.99 | 2.71 |
07/16 | 445 | 445 | 434 | 440 | -0.9% | 15,500 | 193億133万 | +4.76% | 28.32 | 2.75 |
07/15 | 439 | 444 | 438 | 444 | +1.37% | 19,500 | 194億7680万 | +6.22% | 28.57 | 2.77 |
07/14 | 438 | 442 | 431 | 438 | +1.86% | 19,800 | 192億1360万 | +5.29% | 28.19 | 2.73 |
07/11 | 430 | 430 | 425 | 430 | -0.69% | 11,100 | 188億6267万 | +4.12% | 27.67 | 2.68 |
07/10 | 435 | 441 | 433 | 433 | -0.23% | 14,900 | 189億9427万 | +5.35% | 27.86 | 2.7 |
07/09 | 440 | 440 | 431 | 434 | -2.03% | 15,400 | 190億3813万 | +6.11% | 27.93 | 2.71 |
07/08 | 440 | 444 | 433 | 443 | +0.68% | 34,500 | 194億3293万 | +8.85% | 28.51 | 2.76 |
07/07 | 436 | 450 | 436 | 440 | +1.38% | 52,400 | 193億133万 | +8.91% | 28.32 | 2.75 |
07/04 | 441 | 444 | 431 | 434 | 0% | 23,500 | 190億3813万 | +7.96% | 27.93 | 2.71 |
07/03 | 445 | 445 | 430 | 434 | -2.03% | 77,500 | 190億3813万 | +8.5% | 27.93 | 2.71 |
07/02 | 410 | 443 | 408 | 443 | +8.58% | 264,500 | 194億3293万 | +11.31% | 28.51 | 2.76 |
07/01 | 411 | 414 | 406 | 408 | -0.24% | 16,800 | 178億9760万 | +3.29% | 26.26 | 2.55 |
06/30 | 407 | 410 | 403 | 409 | +0.99% | 10,200 | 179億4147万 | +3.81% | 26.32 | 2.55 |
06/27 | 407 | 411 | 403 | 405 | -1.22% | 11,500 | 177億6600万 | +3.05% | 26.06 | 2.53 |
06/26 | 415 | 415 | 410 | 410 | -0.73% | 15,400 | 179億8533万 | +4.59% | 26.38 | 2.56 |
06/25 | 412 | 420 | 406 | 413 | +0.98% | 50,000 | 181億1693万 | +5.63% | 26.58 | 2.58 |
06/24 | 408 | 410 | 406 | 409 | -0.49% | 12,900 | 179億4147万 | +4.87% | 26.32 | 2.55 |
06/23 | 415 | 415 | 407 | 411 | +0.98% | 13,800 | 180億2920万 | +5.66% | 26.45 | 2.57 |
06/20 | 410 | 413 | 403 | 407 | +0.25% | 35,200 | 178億5373万 | +5.17% | 26.19 | 2.54 |
06/19 | 422 | 422 | 406 | 406 | -1.69% | 51,500 | 178億987万 | +5.18% | 26.13 | 2.53 |
06/18 | 409 | 419 | 401 | 413 | +1.98% | 62,400 | 181億1693万 | +7.27% | 26.58 | 2.58 |
06/17 | 399 | 410 | 397 | 405 | +1.76% | 34,400 | 177億6600万 | +5.47% | 26.06 | 2.53 |
06/16 | 397 | 400 | 394 | 398 | +0.25% | 22,700 | 174億5893万 | +3.65% | 25.61 | 2.48 |
06/13 | 393 | 397 | 390 | 397 | +1.28% | 7,400 | 174億1507万 | +3.66% | 25.55 | 2.48 |
06/12 | 389 | 394 | 388 | 392 | 0% | 5,400 | 171億9573万 | +2.35% | 25.23 | 2.45 |
06/11 | 393 | 395 | 387 | 392 | +1.82% | 19,500 | 171億9573万 | +2.35% | 25.23 | 2.45 |
06/10 | 387 | 387 | 380 | 385 | -0.26% | 7,000 | 168億8867万 | +0.26% | 24.78 | 2.4 |
06/09 | 382 | 390 | 382 | 386 | +1.58% | 9,700 | 169億3253万 | +0.52% | 24.84 | 2.41 |
06/06 | 376 | 381 | 376 | 380 | +0.8% | 13,800 | 166億6933万 | -1.3% | 24.45 | 2.37 |
06/05 | 379 | 381 | 375 | 377 | -0.53% | 10,900 | 165億3773万 | -2.08% | 24.26 | 2.35 |
06/04 | 380 | 381 | 377 | 379 | +0.26% | 11,400 | 166億2547万 | -1.81% | 24.39 | 2.37 |
06/03 | 380 | 380 | 375 | 378 | +0.27% | 12,100 | 165億8160万 | -2.33% | 24.33 | 2.36 |
06/02 | 380 | 382 | 375 | 377 | -0.79% | 23,300 | 165億3773万 | -2.58% | 24.26 | 2.35 |
05/30 | 381 | 383 | 377 | 380 | -0.26% | 5,400 | 166億6933万 | -2.06% | 24.45 | 2.37 |
05/29 | 378 | 381 | 377 | 381 | -0.26% | 4,800 | 167億1320万 | -2.06% | 24.52 | 2.38 |
05/28 | 381 | 383 | 381 | 382 | +0.26% | 2,400 | 167億5707万 | -1.8% | 24.58 | 2.38 |
05/27 | 383 | 390 | 378 | 381 | -0.26% | 3,000 | 167億1320万 | -2.31% | 24.52 | 2.38 |
05/26 | 384 | 385 | 379 | 382 | -0.78% | 8,100 | 167億5707万 | -2.05% | 24.58 | 2.38 |
05/23 | 387 | 387 | 378 | 385 | -0.52% | 5,300 | 168億8867万 | -1.53% | 24.78 | 2.4 |
05/22 | 375 | 387 | 375 | 387 | +3.2% | 8,000 | 169億7640万 | -1.02% | 24.9 | 2.42 |
05/21 | 379 | 379 | 371 | 375 | -1.06% | 1,300 | 164億5000万 | -4.09% | 24.13 | 2.34 |
05/20 | 375 | 379 | 371 | 379 | +2.43% | 2,200 | 166億2547万 | -3.32% | 24.39 | 2.37 |
05/19 | 374 | 384 | 370 | 370 | -3.14% | 9,400 | 162億3067万 | -5.85% | 23.81 | 2.31 |
05/16 | 389 | 389 | 369 | 382 | -1.55% | 21,100 | 167億5707万 | -3.05% | 24.58 | 2.38 |
05/15 | 395 | 402 | 384 | 388 | -0.77% | 28,700 | 170億2027万 | -1.52% | 24.97 | 2.42 |
05/14 | 383 | 391 | 383 | 391 | +1.3% | 11,400 | 171億5187万 | -1.01% | 25.16 | 2.44 |
05/13 | 388 | 393 | 383 | 386 | +3.49% | 14,300 | 169億3253万 | -2.53% | 24.84 | 2.41 |
05/12 | 406 | 406 | 365 | 373 | -7.21% | 26,700 | 163億6227万 | -5.81% | 24 | 2.33 |
05/09 | 410 | 410 | 401 | 402 | -1.23% | 28,500 | 176億3440万 | +1.01% | 25.87 | 2.51 |
05/08 | 405 | 408 | 401 | 407 | +2.26% | 29,700 | 178億5373万 | +2.26% | 26.19 | 2.54 |
05/07 | 402 | 402 | 398 | 398 | -0.75% | 9,800 | 174億5893万 | 0% | 25.61 | 2.48 |
05/02 | 403 | 404 | 397 | 401 | 0% | 3,100 | 175億9053万 | +0.75% | 25.81 | 2.5 |
05/01 | 398 | 402 | 398 | 401 | +2.04% | 16,500 | 175億9053万 | +0.75% | 25.81 | 2.5 |
04/30 | 398 | 398 | 389 | 393 | -0.76% | 5,100 | 172億3960万 | -1.01% | 25.29 | 2.45 |
04/28 | 402 | 402 | 393 | 396 | -0.5% | 13,200 | 173億7120万 | 0% | 25.48 | 2.47 |
04/25 | 396 | 398 | 392 | 398 | +1.53% | 3,500 | 174億5893万 | +0.76% | 25.61 | 2.48 |
04/24 | 394 | 395 | 390 | 392 | -0.25% | 4,900 | 171億9573万 | -0.51% | 25.23 | 2.45 |
04/23 | 392 | 393 | 385 | 393 | 0% | 13,100 | 172億3960万 | 0% | 25.29 | 2.45 |
04/22 | 397 | 399 | 393 | 393 | -0.76% | 8,000 | 172億3960万 | +0.26% | 25.29 | 2.45 |
04/21 | 390 | 401 | 390 | 396 | +1.02% | 6,500 | 173億7120万 | +1.28% | 25.48 | 2.47 |
04/18 | 393 | 396 | 392 | 392 | -1.75% | 9,400 | 171億9573万 | +0.51% | 25.23 | 2.45 |
04/17 | 393 | 399 | 393 | 399 | +1.27% | 11,900 | 175億280万 | +2.31% | 25.68 | 2.49 |
04/16 | 393 | 395 | 390 | 394 | -0.25% | 7,200 | 172億8347万 | +1.29% | 25.36 | 2.46 |
04/15 | 390 | 396 | 390 | 395 | +0.51% | 10,000 | 173億2733万 | +1.8% | 25.42 | 2.47 |
04/14 | 383 | 393 | 383 | 393 | +0.51% | 1,000 | 172億3960万 | +1.81% | 25.29 | 2.45 |
04/11 | 392 | 395 | 389 | 391 | -1.51% | 5,900 | 171億5187万 | +1.56% | 25.16 | 2.44 |
04/10 | 391 | 409 | 391 | 397 | +1.79% | 5,700 | 174億1507万 | +3.66% | 25.55 | 2.48 |
04/09 | 401 | 401 | 381 | 390 | -2.5% | 14,000 | 171億800万 | +2.09% | 25.1 | 2.43 |
04/08 | 397 | 401 | 396 | 400 | -0.25% | 8,100 | 175億4667万 | +5.26% | 25.74 | 2.5 |
04/07 | 400 | 408 | 395 | 401 | -1.72% | 12,500 | 175億9053万 | +6.08% | 25.81 | 2.5 |
04/04 | 404 | 411 | 398 | 408 | +0.25% | 15,300 | 178億9760万 | +8.22% | 26.26 | 2.55 |
04/03 | 405 | 415 | 405 | 407 | -1.21% | 8,800 | 178億5373万 | +8.53% | 26.19 | 2.54 |
04/02 | 422 | 422 | 412 | 412 | -0.72% | 31,600 | 180億7307万 | +10.46% | 26.51 | 2.57 |
04/01 | 407 | 424 | 402 | 415 | +2.72% | 60,900 | 182億467万 | +11.86% | 26.71 | 2.59 |
03/31 | 400 | 406 | 394 | 404 | +1.51% | 29,300 | 177億2213万 | +9.49% | 26 | 2.52 |